Alaska Air Group, Inc. - 0HC3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.9	47.71	47.71	47.71	45.06	1,167
December 03, 2025	42.88	45.05	45.05	45.07	42.88	2,665
December 02, 2025	42.96	43.22	43.22	43.61	42.56	545
December 01, 2025	42.11	42.49	42.49	42.86	41.45	840
November 28, 2025	42.6	42.88	42.94	43.09	42.47	177
November 26, 2025	41.4	43.05	43.05	43.25	41.22	1,661
November 25, 2025	40.17	40.97	40.97	41.76	40.17	2,426
November 24, 2025	40.99	39.68	39.68	40.99	39.25	1,134
November 21, 2025	38.71	40.15	40.15	40.15	38.02	837
November 20, 2025	38.98	37.77	37.77	39.35	37.7	2,596
November 19, 2025	39.45	38.57	38.57	39.51	38.4	632
November 18, 2025	39.59	39.33	39.33	39.6	38.63	1,556
November 17, 2025	41.73	40.98	40.98	42.06	39.78	1,094
November 14, 2025	41.99	41.71	41.71	41.99	41	486
November 13, 2025	42.8	42.56	42.56	43.67	42.56	1,922
November 12, 2025	42.12	43.1	43.1	43.2	42.12	1,212
November 11, 2025	42.3	42.08	42.08	42.3	41.55	265
November 10, 2025	43.28	42.71	42.71	44.38	42.47	933
November 07, 2025	41.67	41.98	41.98	41.98	40.35	1,336
November 06, 2025	41.63	40.86	40.86	41.89	40.65	503
November 05, 2025	40.5	42.13	42.13	42.44	40.45	3,484
November 04, 2025	40.8	40.06	40.06	40.92	39.88	4,443
November 03, 2025	41.75	41.04	41.04	41.8	40.85	935
October 31, 2025	40.57	41.72	41.72	41.72	40.45	1,066
October 30, 2025	41	40.91	40.91	41.79	40.76	2,050
October 29, 2025	43.4	42.28	42.28	43.4	41.98	5,778
October 28, 2025	44.4	43.15	43.15	44.5	43.15	1,926
October 27, 2025	44.37	44.51	44.51	45.03	44.1	2,363
October 24, 2025	46.35	43.72	43.72	46.35	43.59	15,349
October 23, 2025	48	47.58	47.58	48	46.69	10,002
October 22, 2025	49.17	48.05	48.05	49.17	47.94	242
October 21, 2025	48.13	48.5	48.5	48.96	48	671
October 20, 2025	47.23	48.6	48.6	48.6	47.16	621
October 17, 2025	46.99	47.35	47.35	47.96	46.99	933
October 16, 2025	49	47.43	47.43	49	46.82	5,954
October 15, 2025	49.89	49.26	49.26	49.89	49.06	319
October 14, 2025	47.42	48.33	48.33	49.61	47.42	732
October 13, 2025	47.65	48.08	48.08	48.74	47.28	4,182
October 10, 2025	49.33	48.06	48.06	50	47.72	527
October 09, 2025	49.49	48.99	48.99	51.89	48.97	2,826
October 08, 2025	49.92	48.81	48.81	49.92	48.52	736
October 07, 2025	48.78	49.33	49.33	49.33	47.8	2,143
October 06, 2025	49.87	48.09	48.09	49.87	47.42	728
October 03, 2025	49.3	48.88	48.88	49.59	48.4	597
October 02, 2025	48.79	48.79	48.79	49.2	47.99	349
October 01, 2025	49.49	48.66	48.66	49.85	48.66	1,240
September 30, 2025	50.85	49.52	49.52	50.85	49.15	1,286
September 29, 2025	51.59	50.73	50.73	51.59	50.01	881
September 26, 2025	51.9	51.08	51.08	51.9	51	382
September 25, 2025	51.86	51.72	51.72	52.85	51.69	165
September 24, 2025	54.42	53.3	53.3	54.42	53.3	114
September 23, 2025	55.82	54.31	54.31	55.82	54.24	466
September 22, 2025	57.09	54.3	54.3	57.09	54.22	1,740
September 19, 2025	57.37	56.88	56.88	57.4	56.88	1,177
September 18, 2025	59.3	57.45	57.45	59.3	57.45	1,620
September 17, 2025	58.31	59.6	59.6	59.6	57.85	668
September 16, 2025	59	58.11	58.11	59	56.65	3,925
September 15, 2025	63.03	59.95	59.95	63.86	59.29	7,775
September 12, 2025	65.62	64.35	64.35	66.01	64.35	2,778
September 11, 2025	63.2	63.7	63.7	63.7	61.47	124

Alaska Air Group, Inc. (0HC3.L) LSE